INDB: Independent Bank Corp.

As of Friday, September 11th, 2026

$ 82.74

-0.06 -0.07%

Open: 83.77
High: 84.02
Low: 81.80
Volume: 262,992
Previous Close on Thursday, September 10th, 2026

$ 82.80

+0.49 +0.60%

Open: 82.19
High: 82.83
Low: 81.31
Volume: 369,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 83.77 84.02 81.80 82.74 262,992 -0.06 -0.07
2026-09-10 82.19 82.83 81.31 82.80 369,961 +0.49 +0.60
2026-09-09 81.79 82.87 81.74 82.31 307,395 -0.23 -0.28
2026-09-08 83.46 83.46 82.24 82.54 283,501 -1.36 -1.62
2026-09-04 82.50 84.02 82.50 83.90 216,445 +1.02 +1.23
2026-09-03 82.02 82.99 82.02 82.88 260,714 +1.23 +1.51
2026-09-02 80.39 82.35 79.87 81.65 25,899 +1.71 +2.14
2026-09-01 81.06 81.44 79.69 79.94 18,521 -1.24 -1.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.02
On 2026-09-04		 81.31
On 2026-09-10		 -0.14 -0.17 84.02
On 2026-09-04		 81.31
On 2026-09-10		 -3.23 82.86
10D 84.02
On 2026-09-04		 79.69
On 2026-09-01		 0.32 0.39 83.42
On 2026-08-28		 79.69
On 2026-09-01		 -4.47 82.20
20D 86.56
On 2026-08-17		 79.69
On 2026-09-01		 -2.76 -3.23 86.56
On 2026-08-17		 79.69
On 2026-09-01		 -7.94 83.09
WTD 84.02
On 2026-09-11		 81.31
On 2026-09-10		 -1.16 -1.38 83.46
On 2026-09-08		 81.31
On 2026-09-10		 -2.58 82.60
MTD 84.02
On 2026-09-04		 79.69
On 2026-09-01		 1.56 1.92 84.02
On 2026-09-04		 81.31
On 2026-09-10		 -3.23 82.35
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

323.31 +5.87 +1.85 2,154,372
MDT

Medtronic Inc.

90.96 -0.66 -0.72 5,385,833
AVGO

Broadcom Limited

361.99 +1.16 +0.32 19,336,355
DG

Dollar General Corporation

124.58 +1.59 +1.29 2,187,763
INDB

Independent Bank Corp.

82.74 -0.06 -0.07 262,992